Skip to main content
Smart Asia Chemical Bhd (KLSE:SMART)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.150
-0.005 (-3.23%)
At close: Apr 30, 2026

Smart Asia Chemical Bhd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 20260.150.150.150.150.15-3.23%600,700
Apr 29, 20260.150.160.150.160.166.90%23,900
Apr 28, 20260.150.150.150.150.15-3.33%117,000
Apr 27, 20260.150.150.150.150.15-184,500
Apr 24, 20260.150.150.150.150.157.14%273,700
Apr 23, 20260.150.150.140.140.14-6.67%477,200
Apr 22, 20260.150.160.150.150.15-421,100
Apr 21, 20260.170.170.150.150.15-11.76%1,156,900
Apr 20, 20260.170.170.170.170.17-2.86%13,000
Apr 17, 20260.180.180.180.180.18-1,000
Apr 16, 20260.170.180.170.180.189.37%178,200
Apr 15, 20260.160.160.160.160.16-4,500
Apr 14, 20260.160.160.160.160.16-3.03%1,000
Apr 13, 20260.170.170.170.170.173.13%21,600
Apr 10, 20260.170.170.160.160.16-3.03%368,700
Apr 9, 20260.170.170.170.170.17-50,000
Apr 7, 20260.170.170.170.170.17-2.94%45,100
Apr 6, 20260.170.170.170.170.17-205,000
Apr 3, 20260.170.170.170.170.173.03%215,000
Apr 2, 20260.170.170.170.170.17-2.94%2,800
Apr 1, 20260.170.170.170.170.17-14,500
Mar 31, 20260.170.170.170.170.17-2.86%50,000
Mar 30, 20260.180.180.170.180.18-2.78%661,100
Mar 27, 20260.180.180.180.180.18-129,000
Mar 26, 20260.180.180.180.180.18-208,000
Mar 25, 20260.180.180.180.180.18-236,100
Mar 24, 20260.180.180.180.180.18-270,000
Mar 19, 20260.180.180.180.180.18-723,300
Mar 18, 20260.190.190.180.180.18-68,300
Mar 17, 20260.180.180.180.180.18-2.70%40,000
Mar 16, 20260.180.190.180.190.195.71%175,200
Mar 13, 20260.180.180.180.180.18-100,000
Mar 12, 20260.180.180.180.180.18-83,000
Mar 11, 20260.180.180.180.180.182.94%50,000
Mar 10, 20260.170.180.170.170.17-323,000
Mar 9, 20260.170.180.170.170.17-5.56%143,500
Mar 6, 20260.180.180.180.180.18-5,000
Mar 5, 20260.190.190.180.180.18-2.70%107,400
Mar 4, 20260.190.190.190.190.19-93,700
Mar 3, 20260.190.190.190.190.19-2.63%236,500
Mar 2, 20260.180.190.180.190.192.70%135,100
Feb 27, 20260.190.190.190.190.19-2.63%26,700
Feb 25, 20260.190.190.190.190.19-109,400
Feb 24, 20260.190.190.190.190.19-160,000
Feb 23, 20260.190.190.190.190.19-10,000
Feb 20, 20260.200.200.190.190.19-210,000
Feb 19, 20260.190.190.190.190.192.70%15,200
Feb 16, 20260.190.190.190.190.19-2.63%8,000
Feb 13, 20260.190.190.190.190.19-2.56%100,000
Feb 12, 20260.190.200.190.200.20-411,500
Feb 11, 20260.200.200.200.200.202.63%148,300
Feb 10, 20260.190.190.190.190.19-41,300
Feb 9, 20260.200.200.190.190.19-53,600
Feb 6, 20260.190.190.190.190.19-2.56%115,300
Feb 5, 20260.200.200.200.200.20-2.50%710,000
Feb 4, 20260.200.200.200.200.205.26%192,900
Feb 3, 20260.190.190.190.190.19-70,000
Jan 30, 20260.190.190.190.190.19-5.00%110,400
Jan 29, 20260.200.200.200.200.20-19,000
Jan 28, 20260.200.200.200.200.20-2.44%45,500
Jan 27, 20260.200.210.200.210.212.50%676,000
Jan 26, 20260.190.200.190.200.205.26%526,100
Jan 23, 20260.190.190.190.190.19-3,500
Jan 22, 20260.190.200.190.190.19-150,200
Jan 21, 20260.190.200.190.190.19-464,800
Jan 20, 20260.190.190.190.190.19-236,200
Jan 19, 20260.190.190.190.190.192.70%170,600
Jan 16, 20260.190.190.190.190.19-2.63%588,600
Jan 15, 20260.190.190.190.190.19-230,000
Jan 14, 20260.190.190.190.190.192.70%143,900
Jan 12, 20260.190.190.190.190.19-379,400
Jan 9, 20260.190.190.190.190.19-2.63%190,000
Jan 8, 20260.200.200.190.190.19-2.56%208,400
Jan 7, 20260.190.200.190.200.20-2.50%496,000
Jan 6, 20260.180.210.180.200.208.11%3,999,500
Jan 5, 20260.180.190.180.190.195.71%269,800
Jan 2, 20260.180.180.180.180.18-185,900
Dec 31, 20250.180.180.170.180.18-319,200
Dec 30, 20250.180.180.180.180.18-2.78%77,400
Dec 26, 20250.180.180.180.180.18-75,000
Dec 24, 20250.180.180.180.180.182.86%18,100
Dec 22, 20250.180.180.180.180.18-2.78%159,500
Dec 19, 20250.180.180.180.180.18-2.70%31,000
Dec 16, 20250.180.190.180.190.192.78%187,600
Dec 12, 20250.190.190.180.180.18-2.70%91,500
Dec 10, 20250.180.190.180.190.192.78%7,000
Dec 9, 20250.180.190.180.180.18-39,900
Dec 8, 20250.180.180.180.180.18-1,200
Dec 5, 20250.180.180.180.180.18-50,000
Dec 4, 20250.180.190.180.180.18-2.70%126,100
Dec 3, 20250.190.190.190.190.19-2.63%90,000
Nov 27, 20250.190.190.180.190.195.56%62,700
Nov 26, 20250.180.180.180.180.18-10,000
Nov 25, 20250.180.190.180.180.18-161,400
Nov 24, 20250.180.180.180.180.18-2.70%74,500
Nov 21, 20250.180.190.180.190.19-5.13%86,000
Nov 20, 20250.180.200.180.200.202.63%19,100
Nov 17, 20250.180.190.180.190.195.56%147,600
Nov 14, 20250.190.190.180.180.18-2.70%75,900
Nov 13, 20250.190.190.190.190.19-2.63%4,000